Simon Property Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	165.78	165.90	164.37	165.29	91.626	1,190,800
2014-05-28	176.23	176.60	174.50	175.94	91.750	1,470,979
2014-05-27	175.74	176.61	174.74	176.55	92.068	1,528,488
2014-05-23	174.59	175.47	174.29	175.26	91.395	798,419
2014-05-22	174.53	175.24	173.94	174.02	90.748	1,148,678
2014-05-21	176.49	176.84	174.36	174.40	90.947	1,046,205
2014-05-20	175.51	176.10	174.70	175.33	91.432	950,641
2014-05-19	175.64	177.16	174.61	175.51	91.525	1,038,657
2014-05-16	174.49	176.13	174.11	176.13	91.849	1,226,277
2014-05-15	174.05	175.05	173.27	174.88	91.197	1,752,249
2014-05-14	173.58	174.60	173.27	174.27	90.879	1,505,633
2014-05-13	176.45	177.31	174.29	174.59	90.368	1,624,796
2014-05-12	176.13	176.58	175.53	176.05	91.123	972,220
2014-05-09	175.70	176.95	174.62	175.65	90.916	993,161
2014-05-08	175.94	176.68	175.50	176.05	91.123	1,323,541
2014-05-07	174.61	175.94	174.01	175.73	90.958	1,573,665
2014-05-06	173.20	173.72	172.46	173.40	89.752	816,065
2014-05-05	172.14	174.05	172.00	174.05	90.088	872,085
2014-05-02	173.14	174.47	171.97	173.07	89.581	1,376,798
2014-05-01	173.09	173.92	171.58	173.65	89.881	992,948
2014-04-30	172.25	173.22	171.79	173.20	89.648	1,193,324
2014-04-29	171.50	172.84	170.56	172.22	89.141	1,148,253
2014-04-28	171.06	171.80	169.52	171.34	88.686	1,841,648
2014-04-25	171.19	171.79	170.39	170.56	88.282	1,074,693
2014-04-24	171.01	171.69	170.27	171.13	88.577	1,076,925
2014-04-23	170.65	171.14	169.51	170.76	88.385	1,827,403
2014-04-22	171.00	171.90	169.15	170.64	88.323	1,286,762
2014-04-21	170.31	171.16	169.80	170.64	88.323	1,228,403
2014-04-17	170.89	171.98	169.04	169.86	87.919	1,973,885
2014-04-16	170.81	171.90	169.59	171.59	88.815	1,356,388
2014-04-15	168.32	170.60	168.07	169.95	87.966	1,935,510
2014-04-14	167.10	168.19	166.86	168.08	86.998	1,169,619
2014-04-11	166.12	168.15	166.12	166.38	86.118	2,116,539
2014-04-10	167.42	168.06	166.61	167.06	86.470	2,179,363
2014-04-09	167.35	167.95	166.02	167.43	86.662	1,267,946
2014-04-08	166.73	167.48	165.32	167.31	86.600	1,317,376
2014-04-07	165.93	168.02	165.69	167.08	86.481	2,149,918
2014-04-04	164.80	166.15	164.01	165.39	85.606	1,466,196
2014-04-03	165.19	165.19	163.27	164.39	85.088	928,956
2014-04-02	164.50	164.93	163.41	164.47	85.130	1,093,827
2014-04-01	163.86	165.13	163.19	164.92	85.363	1,236,482
2014-03-31	164.08	164.83	162.34	164.00	84.886	1,627,134
2014-03-28	162.18	163.86	161.89	163.86	84.814	1,568,138
2014-03-27	159.37	161.42	158.60	161.38	83.530	1,278,364
2014-03-26	162.36	162.74	159.51	159.51	82.562	1,352,030
2014-03-25	161.48	162.54	160.19	161.91	83.805	1,286,549
2014-03-24	161.20	161.65	158.79	160.33	82.987	1,134,965
2014-03-21	161.48	162.14	160.43	161.28	83.478	3,037,204
2014-03-20	159.91	160.33	157.08	160.33	82.987	1,748,529
2014-03-19	163.18	163.68	159.16	159.64	82.630	1,682,729
2014-03-18	162.67	163.56	161.83	163.47	84.612	1,005,917
2014-03-17	161.76	163.29	161.67	162.72	84.224	1,328,219
2014-03-14	161.46	162.83	160.61	161.07	83.370	1,094,040
2014-03-13	162.77	162.84	161.11	161.74	83.717	928,637
2014-03-12	161.40	163.05	161.40	162.27	83.991	1,090,851
2014-03-11	161.37	162.58	161.26	162.08	83.893	871,660
2014-03-10	161.55	162.16	160.07	160.90	83.282	1,308,978
2014-03-07	163.32	163.58	160.10	161.71	83.701	1,573,027
2014-03-06	164.93	164.93	162.83	163.57	84.664	1,171,107
2014-03-05	164.38	164.50	162.32	164.11	84.943	1,379,349

← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-05-29	1063:1000
2009-11-12	10063:10000
2009-08-13	100722:100000

Dividends

Ex-date	Amount
2026-09-09	2.2500 USD
2026-06-09	2.2500 USD
2026-03-10	2.2000 USD
2025-12-10	2.2000 USD
2025-09-09	2.1500 USD
2025-06-09	2.1000 USD
2025-03-10	2.1000 USD
2024-12-09	2.1000 USD
2024-09-09	2.0500 USD
2024-06-07	2.0000 USD
2024-03-07	1.9500 USD
2023-12-07	1.9000 USD
2023-09-07	1.9000 USD
2023-06-08	1.8500 USD
2023-03-09	1.8000 USD
2022-12-08	1.8000 USD
2022-09-08	1.7500 USD
2022-06-08	1.7000 USD
2022-03-09	1.6500 USD
2021-12-09	1.6500 USD
2021-09-08	1.5000 USD
2021-07-01	1.4000 USD
2021-04-08	1.3000 USD
2020-12-23	1.3000 USD
2020-10-08	1.3000 USD
2020-07-09	1.3000 USD
2020-02-13	2.1000 USD
2019-11-14	2.1000 USD
2019-08-15	2.1000 USD
2019-05-16	2.0500 USD
2019-02-13	2.0500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.